Omai Gold Mines Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2.340	2.380	2.320	2.350	2.350	1,149,200
2026-04-23	2.300	2.390	2.255	2.340	2.340	2,220,800
2026-04-22	2.380	2.440	2.350	2.370	2.370	1,620,400
2026-04-21	2.420	2.440	2.320	2.330	2.330	2,049,000
2026-04-20	2.330	2.450	2.300	2.400	2.400	2,196,600
2026-04-17	2.500	2.530	2.315	2.350	2.350	2,509,900
2026-04-16	2.410	2.500	2.410	2.490	2.490	1,406,300
2026-04-15	2.340	2.480	2.330	2.480	2.480	4,847,900
2026-04-14	2.200	2.390	2.190	2.320	2.320	3,038,400
2026-04-13	2.050	2.150	2.010	2.120	2.120	1,726,300
2026-04-10	2.050	2.070	2.010	2.030	2.030	581,800
2026-04-09	1.810	2.050	1.810	2.010	2.010	3,204,500
2026-04-08	1.780	1.820	1.750	1.820	1.820	2,920,400
2026-04-07	1.720	1.720	1.625	1.710	1.710	426,100
2026-04-06	1.670	1.750	1.630	1.730	1.730	824,300
2026-04-02	1.630	1.760	1.630	1.680	1.680	954,400
2026-04-01	1.750	1.770	1.705	1.750	1.750	2,041,400
2026-03-31	1.550	1.700	1.550	1.700	1.700	1,742,000
2026-03-30	1.640	1.640	1.525	1.560	1.560	996,300
2026-03-27	1.490	1.600	1.475	1.550	1.550	676,800
2026-03-26	1.560	1.590	1.480	1.510	1.510	1,804,800
2026-03-25	1.600	1.620	1.530	1.580	1.580	583,300
2026-03-24	1.520	1.580	1.490	1.510	1.510	385,800
2026-03-23	1.420	1.550	1.420	1.480	1.480	2,698,700
2026-03-20	1.460	1.460	1.340	1.430	1.430	3,868,300
2026-03-19	1.400	1.490	1.260	1.440	1.440	3,646,600
2026-03-18	1.590	1.620	1.510	1.510	1.510	1,232,600
2026-03-17	1.670	1.730	1.590	1.640	1.640	1,019,100
2026-03-16	1.780	1.840	1.640	1.680	1.680	1,611,800
2026-03-13	1.950	1.950	1.750	1.750	1.750	1,579,191
2026-03-12	2.030	2.030	1.900	1.900	1.900	663,900
2026-03-11	2.020	2.075	1.980	1.980	1.980	1,589,821
2026-03-10	1.900	2.060	1.890	2.040	2.040	1,043,700
2026-03-09	1.900	1.920	1.790	1.860	1.860	771,800
2026-03-06	1.880	2.015	1.880	1.990	1.990	1,074,400
2026-03-05	2.050	2.070	1.875	1.950	1.950	938,100
2026-03-04	2.040	2.100	2.030	2.050	2.050	871,600
2026-03-03	2.150	2.150	1.980	2.040	2.040	1,197,300
2026-03-02	2.050	2.150	1.980	2.150	2.150	2,395,600
2026-02-27	2.030	2.080	1.970	2.000	2.000	2,388,600
2026-02-26	2.030	2.050	1.990	2.050	2.050	359,300
2026-02-25	2.090	2.130	2.040	2.050	2.050	412,500
2026-02-24	1.990	2.070	1.950	2.040	2.040	3,676,400
2026-02-23	2.000	2.010	1.970	1.980	1.980	1,831,700
2026-02-20	2.050	2.050	1.940	1.960	1.960	1,735,000
2026-02-19	2.000	2.060	1.950	2.010	2.010	1,712,200
2026-02-18	1.970	2.100	1.970	2.020	2.020	1,244,400
2026-02-17	2.060	2.060	1.905	1.990	1.990	961,600
2026-02-13	2.040	2.100	2.010	2.050	2.050	1,094,600
2026-02-12	2.170	2.170	1.980	1.980	1.980	799,400
2026-02-11	2.090	2.180	2.090	2.150	2.150	2,287,700
2026-02-10	2.050	2.080	2.000	2.070	2.070	1,118,900
2026-02-09	1.930	2.115	1.920	2.050	2.050	2,016,800
2026-02-06	1.710	1.980	1.710	1.900	1.900	3,925,800
2026-02-05	1.770	1.800	1.715	1.720	1.720	2,052,500
2026-02-04	1.890	1.900	1.740	1.850	1.850	2,751,700
2026-02-03	1.850	1.890	1.810	1.850	1.850	1,863,600
2026-02-02	1.660	1.780	1.630	1.720	1.720	1,759,500
2026-01-30	1.710	1.825	1.690	1.690	1.690	2,140,300
2026-01-29	1.910	1.950	1.810	1.880	1.880	1,692,800

← NewerPage 3 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.